股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 11.36 | 11.60 | 9.80 | 9.87 | 1101062 | 11991415 | -1.31 | -11.72% |
| 2009-11-20 | 10.26 | 11.19 | 10.25 | 11.18 | 1098387 | 11772790 | 0.93 | 9.07% |
| 2009-11-13 | 10.10 | 10.52 | 9.98 | 10.25 | 819492 | 8384737 | 0.19 | 1.89% |
| 2009-11-06 | 9.20 | 10.37 | 9.02 | 10.06 | 928283 | 9257303 | 0.74 | 7.94% |
| 2009-10-30 | 9.96 | 10.15 | 9.16 | 9.32 | 557032 | 5384462 | -0.55 | -5.57% |
| 2009-10-23 | 9.69 | 10.10 | 9.50 | 9.87 | 712466 | 7036487 | 0.15 | 1.54% |
| 2009-10-16 | 9.40 | 9.84 | 9.17 | 9.72 | 570096 | 5419248 | 0.22 | 2.32% |
| 2009-10-09 | 9.20 | 9.59 | 9.10 | 9.50 | 114165 | 1070294 | 0.36 | 3.94% |
| 2009-09-30 | 9.20 | 9.38 | 8.51 | 9.14 | 231535 | 2096690 | -0.04 | -0.44% |
| 2009-09-25 | 10.15 | 10.15 | 8.90 | 9.18 | 489423 | 4672420 | -0.99 | -9.73% |
| 2009-09-18 | 10.20 | 10.75 | 10.10 | 10.17 | 920998 | 9627653 | -0.16 | -1.55% |
| 2009-09-11 | 9.88 | 10.98 | 9.81 | 10.33 | 1429758 | 14921676 | 0.23 | 2.28% |
| 2009-09-04 | 10.71 | 11.00 | 8.50 | 10.10 | 1119876 | 11005138 | -0.52 | -4.90% |
| 2009-08-28 | 9.69 | 11.19 | 9.24 | 10.62 | 1358942 | 13936872 | 0.92 | 9.48% |
| 2009-08-21 | 9.70 | 10.56 | 9.00 | 9.70 | 1118416 | 10811861 | -0.28 | -2.81% |
| 2009-08-14 | 11.30 | 12.30 | 9.97 | 9.98 | 2387280 | 27069904 | -0.40 | -3.85% |
| 2009-08-07 | 9.72 | 11.17 | 9.53 | 10.38 | 1562753 | 16570407 | 0.70 | 7.23% |
| 2009-07-31 | 9.56 | 10.37 | 8.99 | 9.68 | 1171675 | 11433619 | 0.08 | 0.83% |
| 2009-07-24 | 9.10 | 10.06 | 8.58 | 9.60 | 1387455 | 13052969 | 0.59 | 6.55% |
| 2009-07-17 | 8.30 | 9.28 | 8.26 | 9.01 | 1122486 | 9826623 | 0.71 | 8.55% |
| 2009-07-10 | 8.03 | 8.51 | 7.91 | 8.30 | 753324 | 6206026 | 0.28 | 3.49% |
| 2009-07-03 | 8.19 | 8.24 | 7.91 | 8.02 | 416164 | 3340946 | -0.15 | -1.84% |
| 2009-06-26 | 8.13 | 8.36 | 7.87 | 8.17 | 520216 | 4219750 | 0.06 | 0.74% |
| 2009-06-19 | 8.08 | 8.25 | 7.87 | 8.11 | 487261 | 3922938 | 0.07 | 0.87% |
| 2009-06-12 | 8.55 | 8.62 | 7.98 | 8.04 | 499782 | 4105417 | -0.42 | -4.96% |
| 2009-06-05 | 7.85 | 8.77 | 7.73 | 8.46 | 869070 | 7284564 | 0.62 | 7.91% |
| 2009-05-27 | 7.57 | 8.00 | 7.28 | 7.84 | 334917 | 2591737 | 0.20 | 2.62% |
| 2009-05-22 | 8.05 | 8.19 | 7.56 | 7.64 | 589146 | 4648847 | -0.39 | -4.86% |
| 2009-05-15 | 8.18 | 8.50 | 7.74 | 8.03 | 810839 | 6597859 | -0.10 | -1.23% |
| 2009-05-08 | 7.68 | 8.23 | 7.62 | 8.13 | 680285 | 5395153 | 0.60 | 7.97% |
| 2009-04-30 | 7.68 | 7.80 | 7.19 | 7.53 | 329823 | 2470353 | -0.12 | -1.57% |
| 2009-04-24 | 8.11 | 8.64 | 7.65 | 7.65 | 950355 | 7816564 | -0.44 | -5.44% |
| 2009-04-17 | 8.21 | 8.57 | 8.04 | 8.09 | 1074157 | 8888510 | -0.12 | -1.46% |
| 2009-04-10 | 8.20 | 8.35 | 7.68 | 8.21 | 625639 | 5029007 | -0.08 | -0.96% |
| 2009-04-03 | 7.90 | 8.35 | 7.82 | 8.29 | 588377 | 4807592 | 0.10 | 1.22% |
| 2009-03-27 | 8.35 | 8.85 | 7.81 | 8.19 | 995201 | 8320938 | -0.24 | -2.85% |
| 2009-03-20 | 7.42 | 8.55 | 7.35 | 8.43 | 1294378 | 10434108 | 1.10 | 15.01% |
| 2009-03-13 | 7.38 | 7.65 | 6.90 | 7.33 | 535330 | 3933552 | -0.01 | -0.14% |
| 2009-03-06 | 7.30 | 7.87 | 6.97 | 7.34 | 740278 | 5487209 | -0.40 | -5.17% |
| 2009-02-27 | 8.28 | 8.91 | 7.74 | 7.74 | 1312305 | 10932851 | -0.56 | -6.75% |
| 2009-02-20 | 9.02 | 9.16 | 7.65 | 8.30 | 1128994 | 9314328 | -0.27 | -3.15% |
| 2009-02-13 | 7.31 | 8.91 | 7.20 | 8.57 | 1645770 | 12999950 | 1.48 | 20.87% |
| 2009-02-06 | 6.38 | 7.20 | 6.31 | 7.09 | 1031114 | 6955756 | 0.83 | 13.26% |
| 2009-01-23 | 6.35 | 6.44 | 5.98 | 6.26 | 475961 | 2966394 | -0.03 | -0.48% |
| 2009-01-16 | 5.98 | 6.58 | 5.90 | 6.29 | 748736 | 4659853 | 0.28 | 4.66% |
| 2009-01-09 | 5.52 | 6.20 | 5.50 | 6.01 | 518364 | 3059326 | 0.37 | 6.56% |
| 2008-12-26 | 6.40 | 6.51 | 5.58 | 5.64 | 485674 | 2953068 | -0.77 | -12.01% |
| 2008-12-19 | 6.17 | 6.58 | 5.88 | 6.41 | 519053 | 3255161 | 0.37 | 6.13% |
| 2008-12-12 | 6.70 | 7.07 | 5.82 | 6.04 | 1084075 | 7203819 | -0.51 | -7.79% |
| 2008-12-05 | 5.28 | 6.66 | 5.13 | 6.55 | 1244249 | 7601613 | 1.26 | 23.82% |
| 2008-11-28 | 5.98 | 6.07 | 5.25 | 5.29 | 448595 | 2502548 | -0.65 | -10.94% |
| 2008-11-21 | 5.90 | 6.66 | 5.51 | 5.94 | 1119642 | 6916320 | 0.04 | 0.68% |
| 2008-11-14 | 5.10 | 5.97 | 5.02 | 5.90 | 685443 | 3751010 | 0.90 | 18.00% |
| 2008-11-07 | 5.15 | 5.46 | 4.88 | 5.00 | 552507 | 2889201 | -0.17 | -3.29% |
| 2008-10-31 | 5.32 | 5.32 | 4.55 | 5.17 | 376464 | 1887015 | -0.28 | -5.14% |
| 2008-10-24 | 5.54 | 5.89 | 5.31 | 5.45 | 385939 | 2183358 | -0.11 | -1.98% |
| 2008-10-17 | 5.58 | 5.99 | 5.17 | 5.56 | 403184 | 2254981 | -0.18 | -3.14% |
| 2008-10-10 | 5.95 | 6.85 | 5.74 | 5.74 | 550752 | 3452889 | -0.40 | -6.51% |
| 2008-09-26 | 6.72 | 6.91 | 5.70 | 6.14 | 457860 | 2888214 | -0.14 | -2.23% |
| 2008-09-19 | 5.45 | 6.28 | 5.26 | 6.28 | 329682 | 1915214 | 0.83 | 15.23% |
| 2008-09-12 | 6.66 | 6.71 | 5.40 | 5.45 | 252226 | 1484029 | -1.00 | -15.50% |
| 2008-09-05 | 7.60 | 7.64 | 6.41 | 6.45 | 249931 | 1761184 | -1.26 | -16.34% |
| 2008-08-29 | 7.67 | 8.08 | 7.05 | 7.71 | 355213 | 2711951 | -0.10 | -1.28% |
| 2008-08-22 | 8.09 | 8.74 | 6.75 | 7.81 | 544855 | 4349651 | -0.30 | -3.70% |
| 2008-08-15 | 9.40 | 9.40 | 7.81 | 8.11 | 285268 | 2369728 | -1.41 | -14.81% |
| 2008-08-08 | 11.60 | 11.90 | 9.50 | 9.52 | 250563 | 2670306 | -2.08 | -17.93% |
| 2008-08-01 | 12.90 | 13.15 | 11.19 | 11.60 | 345383 | 4236390 | -1.29 | -10.01% |
| 2008-07-25 | 12.60 | 13.48 | 12.50 | 12.89 | 482872 | 6255956 | 0.07 | 0.55% |
| 2008-07-18 | 13.24 | 14.47 | 11.78 | 12.82 | 618419 | 8254178 | -0.33 | -2.51% |
| 2008-07-11 | 12.24 | 13.69 | 12.01 | 13.15 | 804551 | 10480337 | 0.92 | 7.52% |
| 2008-07-04 | 11.05 | 12.65 | 10.71 | 12.23 | 475960 | 5586469 | 1.32 | 12.10% |
| 2008-06-27 | 11.10 | 12.25 | 10.50 | 10.91 | 561283 | 6431421 | -0.52 | -4.55% |
| 2008-06-20 | 10.72 | 12.30 | 9.96 | 11.43 | 670359 | 7554635 | 0.73 | 6.82% |
| 2008-06-13 | 12.00 | 12.50 | 10.70 | 10.70 | 354810 | 4168188 | -2.14 | -16.67% |
| 2008-06-06 | 14.56 | 14.89 | 12.62 | 12.84 | 367112 | 5053706 | -1.81 | -12.36% |
| 2008-05-30 | 14.00 | 15.50 | 13.72 | 14.65 | 555057 | 8183841 | 0.35 | 2.45% |
| 2008-05-23 | 16.25 | 16.50 | 12.92 | 14.30 | 896329 | 13278076 | -2.00 | -12.27% |
| 2008-05-16 | 14.30 | 17.69 | 14.20 | 16.30 | 1455035 | 23891160 | 1.65 | 11.26% |
| 2008-05-09 | 14.84 | 15.40 | 13.53 | 14.65 | 1067797 | 15662532 | -0.02 | -0.14% |
| 2008-04-30 | 12.15 | 14.95 | 12.03 | 14.67 | 919137 | 12569377 | 2.19 | 17.55% |
| 2008-04-25 | 12.49 | 13.17 | 9.90 | 12.48 | 1063413 | 12412392 | 0.86 | 7.40% |
| 2008-04-18 | 12.50 | 13.56 | 11.21 | 11.62 | 765636 | 9360417 | -1.43 | -10.96% |
| 2008-04-11 | 11.85 | 13.58 | 11.50 | 13.05 | 709814 | 9111859 | 0.97 | 8.03% |
| 2008-04-03 | 14.70 | 15.05 | 11.12 | 12.08 | 477871 | 5820251 | -3.16 | -20.73% |
| 2008-03-28 | 15.69 | 16.71 | 13.70 | 15.24 | 524779 | 8260340 | -0.43 | -2.74% |
| 2008-03-21 | 16.30 | 16.50 | 13.51 | 15.67 | 664628 | 10059695 | -1.01 | -6.05% |
| 2008-03-14 | 18.10 | 19.30 | 16.30 | 16.68 | 452615 | 8099174 | -2.11 | -11.23% |
| 2008-03-07 | 18.30 | 22.33 | 17.36 | 18.79 | 1023743 | 20437266 | 0.74 | 4.10% |
| 2008-02-29 | 17.00 | 18.72 | 14.50 | 18.05 | 905390 | 15449662 | 0.62 | 3.56% |
| 2008-02-22 | 16.07 | 18.18 | 15.52 | 17.43 | 1270219 | 21346240 | 3.05 | 21.21% |
| 2008-02-15 | 12.88 | 14.50 | 12.65 | 14.38 | 384037 | 5303966 | 1.56 | 12.17% |
| 2008-02-05 | 12.00 | 13.09 | 11.86 | 12.82 | 135440 | 1716211 | 1.27 | 11.00% |
| 2008-02-01 | 13.01 | 13.38 | 11.05 | 11.55 | 370674 | 4542519 | -1.65 | -12.50% |
| 2008-01-25 | 13.13 | 14.00 | 11.50 | 13.20 | 737426 | 9532659 | -0.10 | -0.75% |
| 2008-01-18 | 14.10 | 14.87 | 12.72 | 13.30 | 704624 | 9869118 | -0.92 | -6.47% |
| 2008-01-11 | 12.10 | 14.74 | 11.90 | 14.22 | 1307103 | 17525308 | 2.33 | 19.60% |
| 2008-01-04 | 10.03 | 11.89 | 10.01 | 11.89 | 494973 | 5507877 | 1.90 | 19.02% |
| 2007-12-28 | 10.32 | 10.49 | 9.95 | 9.99 | 428893 | 4386181 | -0.27 | -2.63% |
| 2007-12-21 | 9.85 | 10.50 | 9.65 | 10.26 | 486387 | 4937533 | 0.63 | 6.54% |
| 2007-12-14 | 8.65 | 9.79 | 8.57 | 9.63 | 323090 | 2997199 | 0.87 | 9.93% |
| 2007-12-07 | 8.39 | 8.83 | 8.32 | 8.76 | 155643 | 1349932 | 0.35 | 4.16% |
| 2007-11-30 | 8.48 | 8.68 | 8.18 | 8.41 | 157386 | 1341784 | 0.11 | 1.32% |
| 2007-11-23 | 8.30 | 8.73 | 7.98 | 8.30 | 151819 | 1274332 | 0.09 | 1.10% |
| 2007-11-16 | 8.12 | 8.46 | 7.76 | 8.21 | 143262 | 1167977 | -0.09 | -1.08% |
| 2007-11-09 | 8.56 | 9.18 | 8.15 | 8.30 | 149801 | 1308031 | -0.42 | -4.82% |
| 2007-11-02 | 8.33 | 9.60 | 8.26 | 8.72 | 357345 | 3219811 | 0.51 | 6.21% |
| 2007-10-26 | 10.00 | 10.46 | 8.00 | 8.21 | 432300 | 4082752 | -2.51 | -23.41% |
| 2007-10-18 | 9.40 | 11.40 | 9.10 | 10.72 | 678483 | 7069058 | 1.30 | 13.80% |
| 2007-10-12 | 9.52 | 10.87 | 8.91 | 9.42 | 781135 | 7765719 | 0.19 | 2.06% |
| 2007-09-28 | 8.84 | 9.45 | 8.41 | 9.23 | 364547 | 3306587 | 0.39 | 4.41% |
| 2007-09-21 | 8.85 | 9.45 | 8.60 | 8.84 | 274877 | 2503517 | 0.02 | 0.23% |
| 2007-09-14 | 9.11 | 9.47 | 8.29 | 8.82 | 265432 | 2354933 | -0.39 | -4.24% |
| 2007-09-07 | 9.79 | 10.25 | 9.20 | 9.21 | 446205 | 4330068 | -0.50 | -5.15% |
| 2007-08-31 | 9.80 | 9.97 | 9.21 | 9.71 | 560449 | 5370473 | 0.11 | 1.15% |
| 2007-08-24 | 9.06 | 9.70 | 9.06 | 9.60 | 444574 | 4192432 | 0.70 | 7.87% |
| 2007-08-17 | 9.17 | 9.29 | 8.72 | 8.90 | 284166 | 2552397 | -0.29 | -3.16% |
| 2007-08-10 | 9.22 | 10.80 | 8.90 | 9.19 | 932717 | 9242762 | 0.11 | 1.21% |
| 2007-08-03 | 8.82 | 9.95 | 8.61 | 9.08 | 585746 | 5357703 | 0.25 | 2.83% |
| 2007-07-27 | 7.77 | 9.02 | 7.71 | 8.83 | 621283 | 5320294 | 1.09 | 14.08% |
| 2007-07-20 | 7.72 | 7.99 | 7.45 | 7.74 | 295392 | 2277521 | 0.02 | 0.26% |
| 2007-07-13 | 7.49 | 7.80 | 7.10 | 7.72 | 271619 | 2035778 | 0.32 | 4.32% |
| 2007-07-06 | 7.34 | 8.23 | 6.77 | 7.40 | 436414 | 3309691 | 0.05 | 0.68% |
| 2007-06-29 | 8.40 | 8.65 | 6.68 | 7.35 | 436622 | 3206904 | -1.13 | -13.32% |
| 2007-06-22 | 8.55 | 9.16 | 8.25 | 8.48 | 610029 | 5355477 | 0.05 | 0.59% |
| 2007-06-15 | 8.86 | 9.16 | 7.86 | 8.43 | 760461 | 6575768 | -0.41 | -4.64% |
| 2007-06-08 | 9.38 | 9.78 | 7.58 | 8.84 | 724395 | 6052951 | -0.51 | -5.46% |
| 2007-06-01 | 12.84 | 12.97 | 9.35 | 9.35 | 810761 | 9246735 | -3.25 | -25.79% |
| 2007-05-25 | 10.61 | 13.00 | 10.51 | 12.60 | 1158328 | 13790066 | 1.61 | 14.65% |
| 2007-05-18 | 11.15 | 11.65 | 10.50 | 10.99 | 755403 | 8474001 | -0.01 | -0.09% |
| 2007-05-11 | 10.39 | 11.19 | 9.80 | 11.00 | 762152 | 7982204 | 0.55 | 5.26% |
| 2007-04-27 | 9.90 | 11.18 | 9.85 | 10.45 | 857749 | 9147783 | 0.53 | 5.34% |
| 2007-04-20 | 9.78 | 10.44 | 9.20 | 9.92 | 886107 | 8843541 | -0.48 | -4.62% |
| 2007-04-13 | 8.05 | 12.30 | 8.05 | 10.40 | 657415 | 6788488 | 2.73 | 35.59% |
| 2007-03-16 | 6.30 | 7.67 | 6.30 | 7.67 | 3473 | 24694 | 1.67 | 27.83% |
| 2006-12-29 | 6.43 | 6.53 | 5.85 | 6.00 | 164440 | 1014580 | -0.48 | -7.41% |
| 2006-12-22 | 5.75 | 6.66 | 5.70 | 6.48 | 238668 | 1462673 | 0.73 | 12.70% |
| 2006-12-15 | 5.62 | 5.85 | 5.50 | 5.75 | 72877 | 415754 | 0.12 | 2.13% |
| 2006-12-08 | 5.70 | 6.28 | 5.62 | 5.63 | 191340 | 1140033 | -0.07 | -1.23% |
| 2006-12-01 | 5.55 | 5.76 | 5.46 | 5.70 | 107855 | 610421 | 0.10 | 1.79% |
